Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 74.77 75.72 73.80 74.89 480,825 -0.47(-0.62%)
Jan 28, 2021 76.09 77.07 75.34 75.35 342,204 +0.39(+0.51%)
Jan 27, 2021 75.41 76.65 74.61 74.97 504,124 -1.54(-2.02%)
Jan 26, 2021 76.80 77.18 71.71 76.51 788,001 -1.26(-1.62%)
Jan 25, 2021 79.04 79.40 76.91 77.77 321,755 -2.05(-2.57%)
Jan 22, 2021 79.46 79.91 78.70 79.82 264,565 -0.55(-0.69%)
Jan 21, 2021 81.13 81.68 80.23 80.37 226,148 -1.05(-1.29%)
Jan 20, 2021 81.43 82.19 80.77 81.42 272,351 +0.50(+0.62%)
Jan 19, 2021 80.48 81.61 79.85 80.92 301,605 +1.03(+1.29%)
Jan 15, 2021 80.25 80.38 78.62 79.89 221,313 -1.29(-1.58%)
Jan 14, 2021 80.63 82.13 79.97 81.17 470,111 +1.33(+1.66%)
Jan 13, 2021 80.86 81.34 79.32 79.85 248,964 -1.05(-1.30%)
Jan 12, 2021 80.71 81.22 80.10 80.90 304,099 +0.53(+0.66%)
Jan 11, 2021 78.99 80.84 78.91 80.36 227,173 +0.12(+0.15%)
Jan 08, 2021 82.55 82.68 79.10 80.24 385,226 -1.85(-2.25%)
Jan 07, 2021 83.41 83.41 81.82 82.09 422,189 -0.46(-0.55%)
Jan 06, 2021 79.19 83.92 79.19 82.55 422,307 +4.67(+6.00%)
Jan 05, 2021 75.62 78.49 75.62 77.88 337,601 +2.52(+3.35%)
Jan 04, 2021 77.08 77.11 74.92 75.35 321,938 -1.49(-1.94%)
Dec 31, 2020 76.85 76.85 76.85 243,653 +0.92(+1.21%)
Dec 30, 2020 74.72 76.20 74.72 75.93 243,653 +1.26(+1.68%)
Dec 29, 2020 76.03 76.03 73.60 74.67 366,034 -1.11(-1.46%)
Dec 28, 2020 76.89 77.17 75.69 75.78 165,899 -0.31(-0.40%)
Dec 24, 2020 75.99 76.26 75.12 76.09 75,994 +0.40(+0.52%)
Dec 23, 2020 75.40 75.90 74.98 75.69 239,638 +0.69(+0.92%)
Dec 22, 2020 75.07 75.87 74.68 75.00 221,097 -0.15(-0.20%)
Dec 21, 2020 75.14 76.32 74.71 75.15 299,990 -1.39(-1.81%)
Dec 18, 2020 76.96 77.83 76.18 76.53 610,783 -0.11(-0.14%)
Dec 17, 2020 76.69 76.99 75.80 76.64 416,602 -0.03(-0.04%)
Dec 16, 2020 77.62 77.62 76.34 76.67 444,362 -0.86(-1.11%)
Dec 15, 2020 75.69 77.55 74.85 77.53 341,782 +2.82(+3.77%)
Dec 14, 2020 76.42 76.54 74.60 74.71 474,930 -0.65(-0.87%)
Dec 11, 2020 74.27 76.01 74.22 75.36 433,733 +0.01(+0.01%)
Dec 10, 2020 72.88 75.62 72.74 75.35 484,719 +1.66(+2.26%)
Dec 09, 2020 73.23 74.22 72.65 73.69 475,931 +1.11(+1.53%)
Dec 08, 2020 71.34 72.99 71.34 72.58 284,146 +0.41(+0.56%)
Dec 07, 2020 72.44 73.03 71.91 72.18 531,222 -0.76(-1.04%)
Dec 04, 2020 70.58 73.04 70.58 72.94 312,465 +2.70(+3.85%)
Dec 03, 2020 69.78 70.73 69.30 70.24 360,768 +0.55(+0.80%)
Dec 02, 2020 69.18 69.87 68.65 69.68 355,296 +0.10(+0.14%)
Dec 01, 2020 70.17 70.50 68.50 69.59 575,173 +0.78(+1.14%)
Nov 30, 2020 69.73 70.20 68.77 68.80 744,650 -1.45(-2.07%)
Nov 27, 2020 71.13 71.13 69.55 70.26 232,732 -0.94(-1.32%)
Nov 25, 2020 71.25 71.69 70.09 71.20 485,170 -0.54(-0.76%)
Nov 24, 2020 69.26 71.93 69.00 71.74 663,928 +3.90(+5.75%)
Nov 23, 2020 66.19 67.87 65.93 67.84 374,448 +2.59(+3.97%)
Nov 20, 2020 64.07 65.37 64.07 65.25 403,517 +0.76(+1.18%)
Nov 19, 2020 63.78 64.70 63.33 64.49 241,893 +0.39(+0.60%)
Nov 18, 2020 64.83 65.34 64.08 64.10 367,886 -0.46(-0.70%)
Nov 17, 2020 63.70 64.77 62.58 64.56 448,337 -0.24(-0.37%)
Nov 16, 2020 62.87 64.84 61.36 64.80 564,914 +4.01(+6.59%)
Nov 13, 2020 59.40 61.13 59.37 60.79 239,503 +1.85(+3.14%)
Nov 12, 2020 59.71 59.86 58.19 58.94 472,750 -1.42(-2.34%)
Nov 11, 2020 62.28 62.29 59.76 60.35 500,116 -1.74(-2.80%)
Nov 10, 2020 60.04 62.39 60.04 62.09 570,472 +2.42(+4.06%)
Nov 09, 2020 58.38 60.49 57.88 59.67 512,155 +7.39(+14.14%)
Nov 06, 2020 53.94 54.15 52.13 52.28 279,117 -1.76(-3.26%)
Nov 05, 2020 52.25 54.52 52.25 54.04 257,426 +2.39(+4.64%)
Nov 04, 2020 51.80 53.23 50.70 51.64 299,196 -1.21(-2.28%)
Nov 03, 2020 53.15 53.87 52.59 52.85 379,119 +0.87(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.